1. Share Prices

  2. Kromek Group PLC (KMK)

5.85p+0.00 (+0.00%)03 Sep 2024, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kromek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 3, 20245.85p6.00p5.70p5.85p1,129,154
Sep 2, 20245.85p6.00p5.70p5.85p684,266
Aug 30, 20245.65p6.00p5.50p5.85p2,847,396
Aug 29, 20245.55p5.60p5.41p5.65p3,263,081
Aug 28, 20245.70p5.61p5.41p5.55p848,509
Aug 27, 20245.70p5.80p5.60p5.70p344,955
Aug 23, 20245.60p5.80p5.50p5.70p209,102
Aug 22, 20245.60p5.70p5.40p5.60p1,017,516
Aug 21, 20245.60p5.80p5.40p5.60p243,878
Aug 20, 20245.60p5.80p5.40p5.60p330,838
Aug 19, 20245.55p5.80p5.30p5.60p734,040
Aug 16, 20245.65p5.80p5.40p5.60p877,094
Aug 15, 20245.75p6.00p5.50p5.65p1,155,514
Aug 14, 20245.90p6.09p5.71p5.75p520,080
Aug 13, 20245.75p6.10p5.70p5.90p550,690
Aug 12, 20245.75p6.00p5.62p5.75p907,230
Aug 9, 20245.85p6.00p5.52p5.75p491,071
Aug 8, 20245.80p6.00p5.71p5.85p215,067
Aug 7, 20245.85p5.90p5.70p5.80p349,218
Aug 6, 20245.90p5.91p5.71p5.85p120,300
Aug 5, 20246.10p6.40p5.70p5.90p177,600
Aug 2, 20246.20p6.40p5.70p6.10p343,304
Aug 1, 20246.15p6.40p5.90p5.98p171,385
Jul 31, 20246.10p6.40p5.80p6.15p422,584
Jul 30, 20245.90p6.19p5.70p6.10p2,303,893
Jul 29, 20246.05p6.30p5.80p5.90p1,839,841
Jul 26, 20246.05p6.30p5.89p6.05p109,127
Jul 25, 20246.25p6.39p5.83p6.05p655,068
Jul 24, 20246.25p6.39p6.01p6.25p162,258
Jul 23, 20246.30p6.60p6.12p6.25p373,948
Jul 22, 20246.45p6.70p6.21p6.30p641,199
Jul 19, 20246.45p6.70p6.25p6.45p189,881
Jul 18, 20246.25p6.69p6.00p6.45p2,194,785
Jul 17, 20246.50p6.59p6.20p6.25p849,221
Jul 16, 20246.75p7.00p6.30p6.40p748,636
Jul 15, 20247.00p7.20p6.30p6.75p1,315,222
Jul 12, 20247.00p7.20p6.80p7.00p757,907
Jul 11, 20247.00p7.20p6.80p7.00p723,242
Jul 10, 20246.90p7.20p6.80p7.00p153,507
Jul 9, 20247.15p7.50p6.80p6.80p413,640
Jul 8, 20247.15p7.50p6.80p7.15p49,550
Jul 5, 20247.15p7.13p6.80p7.15p463,790
Jul 4, 20247.15p7.50p6.80p7.15p79,658
Jul 3, 20247.15p7.50p6.82p7.15p148,466
Jul 2, 20247.25p7.50p6.85p7.15p234,315
Jul 1, 20247.25p7.50p7.03p7.25p83,555
Jun 28, 20247.25p7.50p7.00p7.25p55,299
Jun 27, 20247.25p7.50p7.06p7.25p136,628
Jun 26, 20247.40p7.80p7.00p7.25p580,923
Jun 25, 20247.50p7.77p7.02p7.40p342,486
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC400.206.32
Ocado Group PLC351.403.05
Rolls-Royce Holdings PLC472.301.72
Carnival PLC1,148.503.24
Moonpig Group PLC208.500.72
W.A.G Payment Solutions PLC70.404.14

Fallers

CompanyPrice% Chg
Hochschild Mining PLC162.60-5.36
Rightmove PLC660.00-6.78
Fresnillo PLC511.50-5.63
Antofagasta PLC1,757.00-4.64
Dowlais Group PLC60.45-4.05
Anglo American PLC2,108.50-4.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.